65,193CHF
0,92%
Echtzeit-Aktienkurs Landis+Gyr Group AG
Bid:
Ask:
Aktienkurse zur Landis+Gyr Group AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 63,80 | 65,50 | 63,70 | 64,60 | 0,62% | 90.073,00 |
| 30.09.2025 | 65,30 | 65,30 | 63,30 | 64,20 | -2,43% | 79.073,00 |
| 29.09.2025 | 67,00 | 67,90 | 64,90 | 65,80 | -3,24% | 77.744,00 |
| 26.09.2025 | 68,20 | 69,70 | 67,60 | 68,00 | 0,59% | 61.888,00 |
| 25.09.2025 | 68,00 | 68,20 | 66,70 | 67,60 | -0,44% | 49.893,00 |
| 24.09.2025 | 68,00 | 69,20 | 67,40 | 67,90 | -0,29% | 89.903,00 |
| 23.09.2025 | 62,10 | 68,10 | 62,10 | 68,10 | 8,10% | 111.984,00 |
| 22.09.2025 | 63,50 | 64,30 | 62,40 | 63,00 | -0,79% | 30.901,00 |
| 19.09.2025 | 63,60 | 64,20 | 62,80 | 63,50 | -0,78% | 195.063,00 |
| 18.09.2025 | 62,60 | 64,70 | 62,60 | 64,00 | 2,07% | 34.303,00 |
| 17.09.2025 | 62,50 | 62,80 | 62,10 | 62,70 | -0,16% | 31.560,00 |
| 16.09.2025 | 62,80 | 63,40 | 62,60 | 62,80 | 0,00% | 28.933,00 |
| 15.09.2025 | 63,90 | 64,30 | 61,80 | 62,80 | -1,10% | 56.792,00 |
| 12.09.2025 | 62,40 | 63,80 | 62,40 | 63,50 | -0,16% | 30.571,00 |
| 11.09.2025 | 63,60 | 63,80 | 62,70 | 63,60 | 0,32% | 31.517,00 |
| 10.09.2025 | 64,80 | 64,80 | 62,80 | 63,40 | -1,09% | 31.254,00 |
| 09.09.2025 | 64,60 | 65,30 | 63,50 | 64,10 | -0,93% | 54.082,00 |
| 08.09.2025 | 64,30 | 65,40 | 64,20 | 64,70 | -0,92% | 37.858,00 |
| 05.09.2025 | 63,90 | 66,50 | 63,90 | 65,30 | 1,56% | 65.027,00 |
| 04.09.2025 | 64,60 | 64,80 | 63,90 | 64,30 | 0,16% | 42.704,00 |
| 03.09.2025 | 63,70 | 64,70 | 63,70 | 64,20 | 0,78% | 49.740,00 |
| 02.09.2025 | 64,00 | 64,70 | 63,50 | 63,70 | -0,47% | 49.513,00 |
| 01.09.2025 | 64,00 | 64,40 | 63,90 | 64,00 | -0,16% | 66.578,00 |
| 29.08.2025 | 64,70 | 65,00 | 63,90 | 64,10 | -1,08% | 43.090,00 |
| 28.08.2025 | 63,20 | 64,80 | 63,20 | 64,80 | 2,69% | 40.530,00 |
| 27.08.2025 | 63,70 | 64,00 | 62,80 | 63,10 | -0,94% | 41.506,00 |
| 26.08.2025 | 64,20 | 64,60 | 63,30 | 63,70 | -1,70% | 106.087,00 |
| 25.08.2025 | 66,20 | 66,30 | 64,80 | 64,80 | -0,92% | 32.739,00 |
| 22.08.2025 | 63,90 | 65,70 | 63,90 | 65,40 | 1,71% | 38.413,00 |
| 21.08.2025 | 64,70 | 65,50 | 64,30 | 64,30 | -1,23% | 71.715,00 |
| 20.08.2025 | 66,80 | 66,80 | 65,00 | 65,10 | -3,13% | 47.908,00 |
| 19.08.2025 | 65,30 | 67,20 | 65,30 | 67,20 | 2,28% | 41.981,00 |
| 18.08.2025 | 65,90 | 66,00 | 65,30 | 65,70 | -0,76% | 35.386,00 |
| 15.08.2025 | 67,00 | 67,00 | 65,50 | 66,20 | -0,90% | 33.355,00 |
| 14.08.2025 | 67,30 | 67,60 | 66,20 | 66,80 | -1,18% | 62.129,00 |
| 13.08.2025 | 68,00 | 68,20 | 67,00 | 67,60 | -0,59% | 29.945,00 |
| 12.08.2025 | 67,90 | 68,90 | 66,40 | 68,00 | 0,29% | 50.098,00 |
| 11.08.2025 | 68,00 | 68,00 | 67,10 | 67,80 | -0,15% | 30.386,00 |
| 08.08.2025 | 66,80 | 68,30 | 66,80 | 67,90 | 1,95% | 38.413,00 |
| 07.08.2025 | 65,30 | 66,80 | 64,90 | 66,60 | 1,99% | 45.344,00 |
| 06.08.2025 | 66,50 | 66,60 | 65,30 | 65,30 | -1,36% | 50.227,00 |
| 05.08.2025 | 66,80 | 67,20 | 65,70 | 66,20 | -0,45% | 82.310,00 |
| 04.08.2025 | 64,70 | 66,90 | 63,60 | 66,50 | 2,14% | 108.631,00 |
| 01.08.2025 | 66,19 | 66,28 | 64,79 | 65,11 | -2,68% | - |
| 31.07.2025 | 68,30 | 69,10 | 66,70 | 66,90 | -2,34% | 123.004,00 |
| 30.07.2025 | 68,70 | 69,30 | 68,00 | 68,50 | -1,01% | 74.205,00 |
| 29.07.2025 | 70,70 | 70,80 | 69,10 | 69,20 | -2,26% | 54.476,00 |
| 28.07.2025 | 69,80 | 73,40 | 69,60 | 70,80 | 4,89% | 264.664,00 |
| 25.07.2025 | 65,50 | 67,50 | 65,40 | 67,50 | 2,58% | 72.758,00 |
| 24.07.2025 | 65,70 | 66,00 | 65,30 | 65,80 | 0,61% | 58.832,00 |
| 23.07.2025 | 65,30 | 65,70 | 65,00 | 65,40 | 0,31% | 56.356,00 |
| 22.07.2025 | 64,10 | 65,20 | 64,10 | 65,20 | 0,77% | 85.861,00 |
| 21.07.2025 | 64,70 | 65,50 | 64,10 | 64,70 | 0,31% | 58.961,00 |
| 18.07.2025 | 64,40 | 64,50 | 63,60 | 64,50 | 0,00% | 87.027,00 |
| 17.07.2025 | 62,30 | 64,70 | 62,30 | 64,50 | 4,54% | 136.551,00 |
| 16.07.2025 | 62,00 | 62,90 | 61,70 | 61,70 | -0,48% | 102.921,00 |
| 15.07.2025 | 61,30 | 62,40 | 61,20 | 62,00 | 1,47% | 70.085,00 |
| 14.07.2025 | 61,00 | 61,50 | 60,50 | 61,10 | -1,29% | 71.997,00 |
| 11.07.2025 | 61,00 | 61,90 | 60,70 | 61,90 | 0,98% | 93.676,00 |
| 10.07.2025 | 59,80 | 61,40 | 59,80 | 61,30 | 2,85% | 133.464,00 |
| 09.07.2025 | 59,10 | 60,00 | 58,40 | 59,60 | 0,85% | 101.709,00 |
| 08.07.2025 | 58,40 | 59,10 | 57,90 | 59,10 | 1,90% | 121.792,00 |
| 07.07.2025 | 57,20 | 58,10 | 57,20 | 58,00 | 1,75% | 81.705,00 |
| 04.07.2025 | 57,40 | 57,80 | 56,90 | 57,00 | -1,72% | 92.416,00 |
| 03.07.2025 | 57,50 | 58,40 | 57,40 | 58,00 | 1,40% | 97.915,00 |
| 02.07.2025 | 55,30 | 57,20 | 55,30 | 57,20 | 3,81% | 93.183,00 |
| 01.07.2025 | 55,60 | 55,70 | 54,50 | 55,10 | -0,90% | 60.697,00 |
| 30.06.2025 | 56,80 | 57,20 | 55,40 | 55,60 | -1,77% | 76.693,00 |
| 27.06.2025 | 55,60 | 56,70 | 55,60 | 56,60 | 0,00% | 63.355,00 |
| 26.06.2025 | 57,70 | 58,30 | 56,10 | 56,60 | -1,57% | 81.426,00 |
| 25.06.2025 | 55,40 | 57,60 | 55,30 | 57,50 | 4,17% | 149.656,00 |
| 24.06.2025 | 55,90 | 56,00 | 55,00 | 55,20 | 0,73% | 39.847,00 |
| 23.06.2025 | 53,70 | 55,00 | 53,70 | 54,80 | 0,74% | 42.178,00 |
| 20.06.2025 | 54,50 | 55,50 | 54,40 | 54,40 | -0,37% | 128.734,00 |
| 19.06.2025 | 54,50 | 55,10 | 54,20 | 54,60 | -1,09% | 42.886,00 |
| 18.06.2025 | 55,40 | 55,90 | 55,00 | 55,20 | -0,72% | 69.053,00 |
| 17.06.2025 | 55,90 | 56,10 | 55,10 | 55,60 | -1,59% | 67.274,00 |
| 16.06.2025 | 55,40 | 56,50 | 54,90 | 56,50 | 1,99% | 95.057,00 |
| 13.06.2025 | 55,00 | 55,90 | 54,80 | 55,40 | -1,07% | 80.617,00 |
| 12.06.2025 | 54,70 | 56,00 | 54,10 | 56,00 | 1,82% | 136.446,00 |
| 11.06.2025 | 54,00 | 55,40 | 53,50 | 55,00 | 3,58% | 104.494,00 |
| 10.06.2025 | 52,50 | 53,40 | 52,10 | 53,10 | 1,21% | 42.219,00 |
| 09.06.2025 | 52,45 | 52,49 | 52,16 | 52,47 | -0,06% | - |
| 06.06.2025 | 52,70 | 52,90 | 52,20 | 52,50 | 0,77% | 22.152,00 |
| 05.06.2025 | 52,20 | 52,50 | 51,40 | 52,10 | -0,76% | 56.238,00 |
| 04.06.2025 | 52,00 | 52,90 | 52,00 | 52,50 | 2,14% | 62.553,00 |
| 03.06.2025 | 52,30 | 52,30 | 51,10 | 51,40 | -1,53% | 42.836,00 |
| 02.06.2025 | 51,50 | 52,20 | 51,50 | 52,20 | 0,77% | 88.908,00 |
| 30.05.2025 | 53,10 | 53,60 | 51,30 | 51,80 | -1,24% | 268.188,00 |
| 29.05.2025 | 53,00 | 53,09 | 52,40 | 52,45 | -0,28% | - |
| 28.05.2025 | 52,00 | 52,60 | 51,40 | 52,60 | 1,15% | 111.869,00 |
| 27.05.2025 | 52,50 | 52,70 | 51,70 | 52,00 | -0,19% | 93.830,00 |
| 26.05.2025 | 52,10 | 53,40 | 51,90 | 52,10 | 1,17% | 105.665,00 |
| 23.05.2025 | 52,30 | 52,80 | 50,00 | 51,50 | -0,96% | 114.731,00 |
| 22.05.2025 | 52,50 | 52,90 | 51,80 | 52,00 | -1,33% | 46.877,00 |
| 21.05.2025 | 53,40 | 54,10 | 52,60 | 52,70 | -0,75% | 76.711,00 |
| 20.05.2025 | 53,80 | 54,00 | 53,00 | 53,10 | -0,56% | 82.540,00 |
| 19.05.2025 | 52,20 | 53,40 | 52,20 | 53,40 | 2,30% | 58.460,00 |
| 16.05.2025 | 53,30 | 54,00 | 52,10 | 52,20 | -1,51% | 64.262,00 |
| 15.05.2025 | 52,80 | 53,60 | 52,40 | 53,00 | -0,56% | 82.601,00 |